P-Duke Technology Co Ltd (8109)

8109
🏛️ Taiwan →
98.70
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 86.80 86.80 85.70 86.40 0.0M
2022-12-29 86.40 86.60 85.80 86.40 0.0M
2022-12-28 85.70 87.00 85.30 86.40 0.0M
2022-12-27 85.00 86.00 85.00 85.60 0.0M
2022-12-26 85.00 85.10 84.80 84.90 0.0M
2022-12-23 85.70 85.80 85.00 85.50 0.0M
2022-12-22 85.10 85.70 84.70 85.70 0.0M
2022-12-21 85.00 85.10 84.50 84.70 0.0M
2022-12-20 86.60 87.30 85.00 85.10 0.0M
2022-12-19 85.20 86.60 85.10 86.60 0.0M
2022-12-16 85.30 85.80 85.00 85.40 0.0M
2022-12-15 86.70 86.90 86.50 86.50 0.0M
2022-12-14 85.50 86.60 85.50 86.40 0.0M
2022-12-13 86.00 86.30 85.10 85.90 0.0M
2022-12-12 87.30 87.90 87.00 87.60 0.0M
2022-12-09 89.00 89.40 87.80 87.90 0.0M
2022-12-08 89.10 89.20 87.90 88.50 0.0M
2022-12-07 89.00 89.60 87.90 88.10 0.0M
2022-12-06 89.10 89.40 88.10 88.20 0.0M
2022-12-05 90.50 91.00 89.20 89.20 0.0M
2022-12-02 87.30 89.40 87.30 88.80 0.0M
2022-12-01 86.80 87.80 86.50 87.50 0.0M
2022-11-30 85.50 86.20 85.40 86.10 0.0M
2022-11-29 85.00 85.50 84.30 85.40 0.0M
2022-11-28 85.50 85.80 85.10 85.10 0.0M
2022-11-25 86.80 86.90 85.60 85.70 0.0M
2022-11-24 87.20 87.50 86.70 87.00 0.0M
2022-11-23 87.10 87.50 86.80 87.10 0.0M
2022-11-22 86.00 87.50 86.00 87.00 0.0M
2022-11-21 85.20 87.00 85.20 86.00 0.0M
2022-11-18 88.70 88.70 85.20 85.20 0.0M
2022-11-17 85.50 87.30 85.10 87.00 0.0M
2022-11-16 86.50 86.50 84.50 85.10 0.0M
2022-11-15 87.40 88.20 85.70 86.10 0.0M
2022-11-14 89.00 89.00 86.40 86.90 0.0M
2022-11-11 90.10 91.00 87.70 88.50 0.0M
2022-11-10 89.00 89.50 88.10 88.50 0.0M
2022-11-09 86.10 89.40 85.80 88.50 0.0M
2022-11-08 86.00 86.70 85.20 85.30 0.0M
2022-11-07 85.90 86.80 85.60 86.00 0.0M
2022-11-04 86.70 87.80 85.50 85.90 0.0M
2022-11-03 82.50 87.90 82.50 86.30 0.0M
2022-11-02 81.60 81.90 81.30 81.40 0.0M
2022-11-01 80.10 81.60 80.10 80.60 0.0M
2022-10-31 80.30 80.70 80.30 80.50 0.0M
2022-10-28 81.00 81.00 80.00 80.00 0.0M
2022-10-27 80.30 81.80 80.30 81.40 0.0M
2022-10-26 80.50 80.90 79.40 80.10 0.0M
2022-10-25 81.60 81.60 79.90 80.00 0.0M
2022-10-24 81.70 82.60 81.60 81.60 0.0M
2022-10-21 82.60 82.70 81.10 81.10 0.0M
2022-10-20 84.70 84.70 82.10 83.00 0.0M
2022-10-19 86.00 86.10 84.60 84.80 0.0M
2022-10-18 84.90 85.10 83.60 85.10 0.0M
2022-10-17 84.70 84.90 82.50 83.90 0.0M
2022-10-14 84.00 84.80 83.00 84.50 0.0M
2022-10-13 84.90 84.90 81.00 82.00 0.0M
2022-10-12 83.20 84.60 83.00 84.50 0.0M
2022-10-11 85.00 85.00 83.10 83.60 0.0M
2022-10-07 84.60 86.60 84.60 86.30 0.0M
2022-10-06 85.70 86.00 84.50 85.10 0.0M
2022-10-05 88.20 88.20 85.00 85.00 0.0M
2022-10-04 87.10 87.50 86.60 87.50 0.0M
2022-10-03 84.50 86.40 84.50 86.00 0.0M
2022-09-30 83.40 85.40 82.10 85.30 0.0M
2022-09-29 86.10 86.80 83.00 84.60 0.0M
2022-09-28 88.00 88.00 84.60 84.60 0.0M
2022-09-27 86.60 89.40 83.00 88.70 0.0M
2022-09-26 88.60 88.60 84.90 86.00 0.0M
2022-09-23 90.50 91.60 88.60 89.00 0.0M
2022-09-22 89.70 91.50 88.30 90.10 0.0M
2022-09-21 91.70 93.10 90.10 91.00 0.0M
2022-09-20 90.00 92.50 88.90 91.20 0.0M
2022-09-19 90.80 91.40 88.20 89.40 0.0M
2022-09-16 94.00 95.10 91.20 91.20 0.0M
2022-09-15 95.60 97.80 92.40 93.70 0.0M
2022-09-14 89.30 92.30 88.20 92.20 0.0M
2022-09-13 89.10 90.60 88.80 90.10 0.0M
2022-09-12 88.50 89.30 87.30 89.00 0.0M
2022-09-08 85.30 87.60 84.50 87.60 0.0M
2022-09-07 87.30 87.30 84.60 84.60 0.0M
2022-09-06 88.70 89.00 87.10 87.30 0.0M
2022-09-05 87.10 89.40 87.00 88.70 0.0M
2022-09-02 84.80 85.70 83.30 85.00 0.0M
2022-09-01 82.90 85.00 82.80 84.80 0.0M
2022-08-31 80.00 83.10 80.00 82.70 0.0M
2022-08-30 79.20 80.50 79.20 79.90 0.0M
2022-08-29 78.20 80.50 77.70 79.20 0.0M
2022-08-26 78.70 79.90 78.70 79.50 0.0M
2022-08-25 78.70 78.70 78.20 78.50 0.0M
2022-08-24 78.00 78.70 78.00 78.20 0.0M
2022-08-23 77.90 77.90 77.20 77.60 0.0M
2022-08-22 79.30 79.30 77.00 77.90 0.0M
2022-08-19 80.10 80.10 79.50 79.50 0.0M
2022-08-18 79.50 80.70 79.40 80.00 0.0M
2022-08-17 80.10 80.80 79.80 80.00 0.0M
2022-08-16 79.80 80.20 79.40 80.20 0.0M
2022-08-15 78.00 79.90 77.50 79.70 0.0M
2022-08-12 76.90 77.20 76.80 77.20 0.0M
2022-08-11 76.00 76.50 75.70 76.50 0.0M
2022-08-10 75.30 76.40 75.20 75.50 0.0M
2022-08-09 75.30 75.40 75.10 75.20 0.0M
2022-08-08 75.40 76.00 75.20 75.30 0.0M
2022-08-05 74.90 75.70 74.90 75.40 0.0M
2022-08-04 74.00 74.80 74.00 74.80 0.0M
2022-08-03 74.60 75.40 73.90 74.10 0.0M
2022-08-02 74.50 74.60 74.20 74.20 0.0M
2022-08-01 74.70 75.20 74.70 74.90 0.0M
2022-07-29 75.40 75.40 74.60 74.80 0.0M
2022-07-28 74.80 76.50 74.60 74.70 0.0M
2022-07-27 73.70 74.50 73.60 74.50 0.0M
2022-07-26 73.90 73.90 73.10 73.60 0.0M
2022-07-25 74.10 74.10 73.80 73.90 0.0M
2022-07-22 73.60 74.30 73.30 73.60 0.0M
2022-07-21 74.30 74.30 72.80 73.90 0.0M
2022-07-20 73.50 74.40 73.00 73.40 0.0M
2022-07-19 72.10 73.50 72.10 73.00 0.0M
2022-07-18 71.90 72.10 71.90 72.10 0.0M
2022-07-15 72.00 72.00 71.70 71.80 0.0M
2022-07-14 72.00 72.30 71.70 71.70 0.0M
2022-07-13 72.90 72.90 71.70 72.10 0.0M
2022-07-12 72.30 72.30 70.90 71.20 0.0M
2022-07-11 71.70 72.30 71.70 72.30 0.0M
2022-07-08 71.90 72.10 71.70 72.10 0.0M
2022-07-07 71.40 72.00 71.40 71.90 0.0M
2022-07-06 71.30 71.40 71.00 71.40 0.0M
2022-07-05 72.00 72.50 71.50 72.10 0.0M
2022-07-04 71.50 72.00 70.10 71.40 0.0M
2022-07-01 71.90 71.90 70.60 71.40 0.0M
2022-06-30 72.00 72.00 71.70 72.00 0.0M
2022-06-29 72.00 72.20 72.00 72.00 0.0M
2022-06-28 72.00 72.30 71.90 72.30 0.0M
2022-06-27 72.80 72.80 71.70 72.30 0.0M
2022-06-24 72.00 72.00 71.50 71.60 0.0M
2022-06-23 71.80 71.90 71.60 71.90 0.0M
2022-06-22 71.20 72.00 71.20 71.80 0.0M
2022-06-21 71.50 72.00 71.50 72.00 0.0M
2022-06-20 71.70 71.70 71.00 71.30 0.0M
2022-06-17 71.90 71.90 71.50 71.90 0.0M
2022-06-16 72.30 72.50 72.30 72.30 0.0M
2022-06-15 72.10 72.90 72.10 72.30 0.0M
2022-06-14 72.00 72.10 71.50 72.00 0.0M
2022-06-13 72.10 72.20 71.90 72.00 0.0M
2022-06-10 73.10 73.20 73.00 73.00 0.0M
2022-06-09 73.10 73.10 73.00 73.10 0.0M
2022-06-08 73.00 73.30 73.00 73.00 0.0M
2022-06-07 73.10 73.10 72.90 73.00 0.0M
2022-06-06 73.50 73.80 73.20 73.50 0.0M
2022-06-02 72.60 72.60 72.40 72.50 0.0M
2022-06-01 72.50 72.50 72.50 72.50 0.0M
2022-05-31 72.40 72.50 72.10 72.10 0.0M
2022-05-30 71.90 72.40 71.90 72.10 0.0M
2022-05-27 72.30 72.30 71.60 71.70 0.0M
2022-05-26 71.00 72.90 71.00 72.00 0.0M
2022-05-25 71.00 71.20 70.70 71.20 0.0M
2022-05-24 71.00 71.00 70.10 71.00 0.0M
2022-05-23 71.20 71.20 70.60 70.80 0.0M
2022-05-20 71.40 71.60 71.40 71.40 0.0M
2022-05-19 70.40 71.10 70.20 71.10 0.0M
2022-05-18 71.50 71.60 71.00 71.40 0.0M
2022-05-17 71.50 71.50 71.20 71.40 0.0M
2022-05-16 70.90 71.50 70.30 71.30 0.0M
2022-05-13 70.10 70.50 70.00 70.50 0.0M
2022-05-12 70.40 70.60 70.10 70.10 0.0M
2022-05-11 70.40 70.90 70.40 70.90 0.0M
2022-05-10 70.20 70.50 70.00 70.50 0.0M
2022-05-09 71.10 71.50 70.50 70.50 0.0M
2022-05-06 70.60 71.10 70.60 71.00 0.0M
2022-05-05 71.40 71.40 71.00 71.10 0.0M
2022-05-04 71.30 71.30 71.00 71.30 0.0M
2022-05-03 71.10 71.10 71.10 71.10 0.0M
2022-04-29 71.10 71.50 71.10 71.10 0.0M
2022-04-28 70.50 71.00 70.40 71.00 0.0M
2022-04-26 71.60 71.80 71.50 71.50 0.0M
2022-04-22 72.20 72.40 72.10 72.10 0.0M
2022-04-21 72.80 72.80 72.10 72.60 0.0M
2022-04-20 72.30 72.30 72.00 72.30 0.0M
2022-04-19 72.70 72.80 72.20 72.30 0.0M
2022-04-18 72.60 72.60 72.00 72.20 0.0M
2022-04-15 73.60 73.60 72.60 72.90 0.0M
2022-04-14 73.10 73.60 73.10 73.50 0.0M
2022-04-13 76.30 77.00 76.20 77.00 0.0M
2022-04-12 76.30 76.60 76.00 76.20 0.0M
2022-04-11 76.10 76.40 75.60 76.30 0.0M
2022-04-08 75.20 76.10 75.20 76.10 0.0M
2022-04-07 75.50 76.20 75.00 75.20 0.0M
2022-04-06 76.50 76.50 75.00 75.40 0.0M
2022-04-01 75.20 76.00 75.00 76.00 0.0M
2022-03-31 75.10 76.50 75.00 75.90 0.0M
2022-03-30 75.20 75.20 75.20 75.20 0.0M
2022-03-29 74.80 75.50 74.80 75.20 0.0M
2022-03-28 74.70 75.60 74.50 75.20 0.0M
2022-03-25 75.00 75.00 74.50 74.70 0.0M
2022-03-24 74.90 74.90 74.80 74.90 0.0M
2022-03-23 74.90 75.00 74.80 74.90 0.0M
2022-03-22 74.80 75.00 74.50 74.80 0.0M
2022-03-21 74.90 75.00 74.80 74.80 0.0M
2022-03-18 74.00 74.50 74.00 74.40 0.0M
2022-03-17 76.00 76.00 74.20 74.50 0.0M
2022-03-16 73.70 74.00 73.50 74.00 0.0M
2022-03-15 74.20 74.20 73.30 73.30 0.0M
2022-03-14 74.80 74.80 73.80 74.20 0.0M
2022-03-11 74.40 74.50 73.60 73.60 0.0M
2022-03-10 74.50 74.50 74.00 74.00 0.0M
2022-03-09 73.40 74.70 73.40 73.50 0.0M
2022-03-08 73.70 74.00 73.30 73.50 0.0M
2022-03-07 74.60 74.80 74.40 74.50 0.0M
2022-03-04 75.40 76.30 75.20 76.30 0.0M
2022-03-03 75.80 76.00 75.70 75.90 0.0M
2022-03-02 75.50 75.60 75.50 75.60 0.0M
2022-03-01 75.00 76.00 75.00 75.30 0.0M
2022-02-25 75.90 76.00 75.00 75.00 0.0M
2022-02-24 75.60 76.00 75.00 75.50 0.0M
2022-02-23 75.50 76.20 75.50 76.00 0.0M
2022-02-22 76.50 76.50 75.20 76.20 0.0M
2022-02-21 76.20 76.50 76.20 76.50 0.0M
2022-02-18 76.80 77.40 76.40 76.60 0.0M
2022-02-17 75.70 77.00 75.70 76.80 0.0M
2022-02-16 75.00 76.00 75.00 75.50 0.0M
2022-02-15 75.00 75.50 75.00 75.40 0.0M
2022-02-14 75.50 75.70 75.10 75.40 0.0M
2022-02-11 75.80 76.30 75.80 76.10 0.0M
2022-02-10 75.60 76.50 75.10 76.00 0.0M
2022-02-09 75.50 75.60 75.00 75.60 0.0M
2022-02-08 74.90 75.00 74.20 75.00 0.0M
2022-02-07 74.00 74.10 73.70 74.00 0.0M
2022-01-26 73.90 74.20 73.90 73.90 0.0M
2022-01-25 73.50 74.00 73.40 73.80 0.0M
2022-01-24 73.90 73.90 73.30 73.80 0.0M
2022-01-21 74.30 74.30 73.90 73.90 0.0M
2022-01-20 73.90 74.50 73.90 74.00 0.0M
2022-01-19 74.10 74.10 73.80 73.90 0.0M
2022-01-18 74.00 74.70 73.60 74.70 0.0M
2022-01-17 73.90 74.00 73.90 74.00 0.0M
2022-01-14 74.60 74.60 73.60 73.90 0.0M
2022-01-13 74.80 75.10 74.60 74.90 0.0M
2022-01-12 74.40 74.90 74.10 74.40 0.0M
2022-01-11 74.20 74.70 73.70 74.40 0.0M
2022-01-10 74.90 75.00 74.90 74.90 0.0M
2022-01-07 74.60 74.60 73.90 74.10 0.0M
2022-01-06 74.80 75.00 74.20 74.70 0.0M
2022-01-05 74.80 75.30 74.80 74.80 0.0M
2022-01-04 74.70 74.80 74.60 74.70 0.0M
2022-01-03 75.40 75.50 74.50 74.70 0.0M